포스코DX

022100KOSPI

20,900원-300 (-1.42%)전일 종가 2026-09-18

52주 위치

16,51045,60015%신고가 대비 -54.17%

시가총액: 3.2조3조 1,775억
PER: 99.52
PBR: 5.63
EPS(TTM): 210원
BPS: 3,710원
자사주비율: 0.14%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가20,900원

시가총액3조 1,775억

52주 최고45,600원

52주 최저16,510원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.0%	-21.3%	-35.2%	-27.3%	-8.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,550	21,550	20,750	20,900	-300	-1.42%	287,121	60.01억
2026-09-17	21,300	21,450	21,050	21,200	-50	-0.24%	103,942	22.04억
2026-09-16	21,600	21,700	21,100	21,250	-400	-1.85%	209,407	44.5억
2026-09-15	21,450	22,000	21,250	21,650	100	+0.46%	232,092	50.25억
2026-09-14	21,750	22,350	21,300	21,550	-600	-2.71%	552,518	119억
2026-09-11	21,550	22,225	21,350	22,150	0	0.00%	448,318	99.3억
2026-09-10	21,700	22,500	21,600	22,150	250	+1.14%	767,654	170억
2026-09-09	21,400	22,025	21,300	21,900	450	+2.10%	236,988	51.9억
2026-09-08	22,350	22,400	21,300	21,450	-600	-2.72%	307,498	65.96억
2026-09-07	21,750	22,150	21,400	22,050	400	+1.85%	271,030	59.76억
2026-09-04	21,900	21,900	20,950	21,650	250	+1.17%	507,788	110억
2026-09-03	21,250	21,650	20,800	21,400	500	+2.39%	23,618,219	5,054억
2026-09-02	20,950	21,400	20,900	20,900	-800	-3.69%	185,170	38.7억
2026-09-01	21,450	22,100	21,200	21,700	50	+0.23%	214,492	46.54억
2026-08-31	21,050	21,700	20,600	21,650	250	+1.17%	237,983	51.52억
2026-08-28	21,150	21,450	20,750	21,400	250	+1.18%	217,421	46.53억
2026-08-27	20,850	21,350	20,700	21,150	450	+2.17%	228,850	48.4억
2026-08-26	20,850	20,850	20,350	20,700	-200	-0.96%	128,535	26.61억
2026-08-25	20,400	21,050	19,550	20,900	300	+1.46%	233,705	48.84억
2026-08-24	19,570	20,700	19,560	20,600	1,090	+5.59%	319,251	65.77억
2026-08-21	20,100	20,150	19,360	19,510	-940	-4.60%	163,411	31.88억
2026-08-20	20,150	20,900	20,100	20,450	570	+2.87%	181,252	37.07억
2026-08-19	19,730	20,450	19,080	19,880	-420	-2.07%	192,780	38.32억
2026-08-18	21,550	21,600	20,100	20,300	-1,450	-6.67%	312,454	63.43억
2026-08-14	21,900	22,450	21,100	21,750	-50	-0.23%	286,086	62.22억
2026-08-13	21,750	21,800	21,250	21,800	600	+2.83%	487,679	106억
2026-08-12	21,250	21,400	20,750	21,200	0	0.00%	201,645	42.75억
2026-08-11	21,350	21,450	20,800	21,200	-150	-0.70%	165,980	35.19억
2026-08-10	20,700	21,450	20,100	21,350	600	+2.89%	290,748	62.07억
2026-08-07	21,200	21,500	20,100	20,750	150	+0.73%	223,055	46.28억
2026-08-06	20,900	21,550	19,930	20,600	-250	-1.20%	287,345	59.19억
2026-08-05	20,750	21,000	20,500	20,850	550	+2.71%	202,321	42.18억
2026-08-04	19,310	20,400	19,310	20,300	1,070	+5.56%	289,693	58.81억
2026-08-03	18,830	19,990	18,550	19,230	-30	-0.16%	297,062	57.13억
2026-07-31	18,050	19,260	17,740	19,260	2,010	+11.65%	398,355	76.72억
2026-07-30	16,510	18,170	16,510	17,250	-130	-0.75%	420,863	72.6억
2026-07-29	18,300	18,520	16,700	17,380	-640	-3.55%	614,242	107억
2026-07-28	18,900	19,190	17,930	18,020	-1,520	-7.78%	254,178	45.8억
2026-07-27	19,450	20,150	19,250	19,540	330	+1.72%	249,743	48.8억
2026-07-24	19,720	19,950	19,120	19,210	-940	-4.67%	341,042	65.51억
2026-07-23	19,610	20,300	18,680	20,150	1,210	+6.39%	732,018	148억
2026-07-22	18,140	19,850	18,140	18,940	1,340	+7.61%	605,626	115억
2026-07-21	17,450	17,750	17,090	17,600	90	+0.51%	463,505	81.58억
2026-07-20	18,180	18,500	17,450	17,510	-1,120	-6.01%	346,419	60.66억
2026-07-16	19,060	19,460	18,460	18,630	-610	-3.17%	320,502	59.71억
2026-07-15	19,500	20,100	19,160	19,240	20	+0.10%	286,120	55.05억
2026-07-14	18,570	19,870	18,570	19,220	480	+2.56%	445,023	85.53억
2026-07-13	20,200	20,850	18,680	18,740	-1,460	-7.23%	578,330	108억
2026-07-10	19,650	20,800	19,650	20,200	970	+5.04%	267,560	54.05억
2026-07-09	19,030	19,890	18,720	19,230	-10	-0.05%	442,687	85.13억
2026-07-08	19,640	20,250	19,000	19,240	-1,010	-4.99%	322,183	61.99억
2026-07-07	20,900	21,050	19,650	20,250	-800	-3.80%	313,794	63.54억
2026-07-06	21,400	21,600	20,300	21,050	-300	-1.41%	239,529	50.42억
2026-07-03	22,100	22,500	20,550	21,350	-600	-2.73%	477,647	102억
2026-07-02	22,250	23,100	21,200	21,950	-750	-3.30%	512,942	113억
2026-07-01	22,250	22,850	21,650	22,700	1,050	+4.85%	542,632	123억
2026-06-30	22,600	22,750	21,500	21,650	-900	-3.99%	332,221	71.93억
2026-06-29	20,100	22,700	19,980	22,550	2,350	+11.63%	450,818	102억
2026-06-26	21,650	21,850	19,510	20,200	-1,650	-7.55%	493,764	99.74억
2026-06-25	22,350	22,700	21,700	21,850	-450	-2.02%	251,847	55.03억
2026-06-24	21,550	22,800	21,550	22,300	350	+1.59%	326,398	72.79억
2026-06-23	24,700	25,200	21,850	21,950	-3,150	-12.55%	566,883	124억
2026-06-22	26,300	26,650	25,000	25,100	-2,300	-8.39%	324,613	81.48억
2026-06-19	26,400	27,400	25,000	27,400	850	+3.20%	682,202	187억
2026-06-18	27,750	27,750	26,300	26,550	-1,250	-4.50%	345,099	91.62억
2026-06-17	28,000	28,100	27,300	27,800	-300	-1.07%	216,044	60.06억
2026-06-16	29,050	29,100	28,000	28,100	-550	-1.92%	297,857	83.7억
2026-06-15	28,850	29,100	28,300	28,650	700	+2.50%	307,223	88.02억
2026-06-12	28,000	28,400	27,250	27,950	850	+3.14%	503,722	141억
2026-06-11	24,600	27,100	24,250	27,100	1,250	+4.84%	868,242	235억
2026-06-10	26,200	27,000	25,000	25,850	-1,250	-4.61%	21	54만
2026-06-09	26,000	27,350	25,500	27,100	1,450	+5.65%	626,908	170억
2026-06-08	25,550	27,500	25,550	25,650	-3,550	-12.16%	643,091	165억
2026-06-05	30,700	31,150	28,850	29,200	-2,800	-8.75%	777,758	227억
2026-06-04	33,750	34,200	31,300	32,000	-3,300	-9.35%	808,745	259억
2026-06-02	37,250	37,250	33,500	35,300	-3,400	-8.79%	2,220,430	784억
2026-06-01	33,850	40,500	33,500	38,700	6,250	+19.26%	8,244,487	3,191억
2026-05-29	31,100	33,150	30,500	32,450	1,650	+5.36%	1,146,303	372억
2026-05-28	31,750	31,950	29,250	30,800	-350	-1.12%	410,929	127억
2026-05-27	32,400	32,500	30,500	31,150	-1,300	-4.01%	442,887	138억
2026-05-26	33,400	34,100	32,300	32,450	-350	-1.07%	370,728	120억
2026-05-22	32,200	33,350	31,900	32,800	850	+2.66%	379,740	125억
2026-05-21	30,450	32,100	30,350	31,950	2,300	+7.76%	394,466	126억
2026-05-20	30,550	30,800	28,800	29,650	-1,350	-4.35%	487,244	144억
2026-05-19	33,600	33,600	30,600	31,000	-2,800	-8.28%	727,599	226억
2026-05-18	35,450	36,000	33,550	33,800	100	+0.30%	798,638	270억
2026-05-15	36,200	38,000	32,800	33,700	-1,950	-5.47%	2,169,710	731억
2026-05-14	33,850	35,700	32,900	35,650	2,100	+6.26%	757,242	270억
2026-05-13	34,050	34,450	32,800	33,550	-1,100	-3.17%	455,760	153억
2026-05-12	34,350	35,750	32,800	34,650	400	+1.17%	1,232,162	427억
2026-05-11	35,500	35,550	33,850	34,250	-1,000	-2.84%	445,080	152억
2026-05-08	35,050	35,600	34,250	35,250	350	+1.00%	499,630	176억
2026-05-07	34,850	35,000	33,900	34,900	350	+1.01%	356,264	124억
2026-05-06	35,400	35,450	34,200	34,550	-800	-2.26%	478,390	165억
2026-05-04	35,400	36,300	35,150	35,350	450	+1.29%	402,349	142억
2026-04-30	36,850	36,900	34,700	34,900	-1,450	-3.99%	582,825	203억
2026-04-29	36,750	36,850	36,050	36,350	-250	-0.68%	385,882	140억
2026-04-28	36,300	37,500	36,150	36,600	1,000	+2.81%	1,249,713	457억
2026-04-27	35,400	35,950	34,600	35,600	800	+2.30%	608,891	217억
2026-04-24	34,750	34,850	34,200	34,800	250	+0.72%	279,613	97.31억
2026-04-23	36,050	36,100	33,750	34,550	-1,100	-3.09%	523,712	181억
2026-04-22	36,700	36,700	35,100	35,650	1,000	+2.89%	931,968	332억
2026-04-21	33,800	34,700	33,550	34,650	1,400	+4.21%	675,749	234억
2026-04-20	33,350	33,750	32,900	33,250	0	0.00%	277,836	92.38억
2026-04-17	34,000	34,150	33,100	33,250	0	0.00%	433,277	144억
2026-04-16	33,450	33,700	33,050	33,250	500	+1.53%	376,350	125억
2026-04-15	32,450	33,100	32,350	32,750	750	+2.34%	389,197	127억
2026-04-14	32,050	32,150	31,700	32,000	550	+1.75%	267,522	85.61억
2026-04-13	31,350	31,700	31,200	31,450	-700	-2.18%	192,268	60.47억
2026-04-10	32,800	32,800	31,850	32,150	-250	-0.77%	271,259	87.21억
2026-04-09	32,300	32,725	31,500	32,400	-150	-0.46%	412,752	134억
2026-04-08	31,850	32,650	31,400	32,550	1,850	+6.03%	493,578	161억
2026-04-07	31,600	32,300	30,400	30,700	-600	-1.92%	357,062	110억
2026-04-06	32,600	32,650	30,750	31,300	800	+2.62%	731,623	229억
2026-04-03	31,000	31,250	30,150	30,500	350	+1.16%	219,228	66.86억
2026-04-02	32,150	32,850	29,900	30,150	-1,250	-3.98%	607,522	183억
2026-04-01	30,500	31,600	30,150	31,400	1,950	+6.62%	328,245	103억
2026-03-31	30,150	30,400	29,100	29,450	-450	-1.51%	339,813	100억
2026-03-30	28,900	30,000	28,900	29,900	-650	-2.13%	279,320	83.52억
2026-03-27	29,750	31,150	28,950	30,550	—	—	434,634	133억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)